Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.67	19.73	19.50	19.56	825,553	-0.04(-0.20%)
May 27, 2016	19.61	19.60	19.60	19.60	855,176	-0.08(-0.40%)
May 26, 2016	19.70	19.73	19.64	19.68	729,049	+0.17(+0.85%)
May 25, 2016	19.46	19.55	19.46	19.51	825,698	+0.19(+0.98%)
May 24, 2016	19.17	19.36	19.17	19.32	659,707	+0.36(+1.92%)
May 23, 2016	18.91	19.01	18.90	18.96	312,234	-0.10(-0.50%)
May 20, 2016	19.00	19.09	19.00	19.05	982,792	+0.22(+1.18%)
May 19, 2016	18.81	18.85	18.74	18.83	955,512	-0.07(-0.38%)
May 18, 2016	18.87	19.12	18.82	18.90	1,235,395	-0.03(-0.17%)
May 17, 2016	19.03	19.11	18.91	18.93	818,326	-0.21(-1.08%)
May 16, 2016	18.97	19.15	18.97	19.14	677,618	+0.20(+1.05%)
May 13, 2016	19.05	19.14	18.89	18.94	1,064,120	-0.27(-1.40%)
May 12, 2016	19.39	19.40	19.12	19.21	946,690	-0.06(-0.29%)
May 11, 2016	19.22	19.35	19.22	19.27	2,286,464	-0.11(-0.57%)
May 10, 2016	19.24	19.38	19.23	19.38	4,618,554	+0.23(+1.20%)
May 09, 2016	19.23	19.30	19.14	19.15	648,527	-0.04(-0.21%)
May 06, 2016	19.02	19.20	19.01	19.19	1,180,377	+0.08(+0.41%)
May 05, 2016	19.12	19.17	19.04	19.11	1,776,586	-0.13(-0.66%)
May 04, 2016	19.31	19.36	19.21	19.23	983,089	-0.22(-1.14%)
May 03, 2016	19.60	19.60	19.44	19.46	931,973	-0.35(-1.76%)
May 02, 2016	19.73	19.81	19.69	19.80	627,246	+0.21(+1.05%)
Apr 29, 2016	19.66	19.71	19.52	19.60	3,036,739	-0.09(-0.44%)
Apr 28, 2016	19.64	19.83	19.63	19.69	2,026,855	-0.19(-0.96%)
Apr 27, 2016	19.79	19.93	19.79	19.88	1,061,914	+0.14(+0.72%)
Apr 26, 2016	19.76	19.77	19.65	19.73	703,440	+0.04(+0.20%)
Apr 25, 2016	19.62	19.69	19.59	19.69	1,117,210	-0.02(-0.08%)
Apr 22, 2016	19.69	19.76	19.64	19.71	1,526,981	-0.04(-0.20%)
Apr 21, 2016	19.87	19.88	19.72	19.75	1,241,205	-0.10(-0.52%)
Apr 20, 2016	19.91	19.95	19.80	19.85	1,815,358	-0.02(-0.12%)
Apr 19, 2016	19.82	19.92	19.80	19.88	1,375,781	+0.34(+1.74%)
Apr 18, 2016	19.38	19.58	19.37	19.54	949,652	+0.15(+0.78%)
Apr 15, 2016	19.45	19.49	19.38	19.39	462,392	-0.05(-0.24%)
Apr 14, 2016	19.49	19.50	19.42	19.43	579,473	+0.01(+0.04%)
Apr 13, 2016	19.37	19.46	19.34	19.42	502,658	+0.36(+1.91%)
Apr 12, 2016	18.93	19.10	18.82	19.06	1,117,599	+0.25(+1.30%)
Apr 11, 2016	18.97	19.05	18.81	18.82	839,668	+0.01(+0.04%)
Apr 08, 2016	18.84	18.91	18.74	18.81	3,149,135	+0.30(+1.63%)
Apr 07, 2016	18.61	18.66	18.47	18.51	1,486,577	-0.36(-1.89%)
Apr 06, 2016	18.63	18.86	18.59	18.86	810,288	+0.29(+1.53%)
Apr 05, 2016	18.58	18.66	18.53	18.58	880,502	-0.41(-2.17%)
Apr 04, 2016	19.03	19.08	18.96	18.99	949,776	+0.01(+0.04%)
Apr 01, 2016	18.73	19.01	18.73	18.98	836,929	-0.17(-0.87%)
Mar 31, 2016	19.30	19.32	19.14	19.15	931,448	-0.22(-1.15%)
Mar 30, 2016	19.38	19.49	19.34	19.37	989,841	+0.26(+1.37%)
Mar 29, 2016	18.79	19.11	18.77	19.11	1,520,361	+0.31(+1.64%)
Mar 28, 2016	18.85	18.85	18.76	18.80	1,037,994	+0.04(+0.21%)
Mar 24, 2016	18.64	18.76	18.76	18.76	935,491	-0.22(-1.17%)
Mar 23, 2016	19.15	19.15	18.94	18.98	1,366,936	-0.13(-0.70%)
Mar 22, 2016	18.97	19.16	18.94	19.12	803,773	-0.09(-0.49%)
Mar 21, 2016	19.23	19.28	19.15	19.21	982,555	-0.14(-0.74%)
Mar 18, 2016	19.32	19.41	19.30	19.35	815,433	+0.06(+0.33%)
Mar 17, 2016	19.20	19.35	19.13	19.29	1,026,776	+0.00(+0.00%)
Mar 16, 2016	18.94	19.29	18.94	19.29	1,332,817	+0.19(+1.00%)
Mar 15, 2016	19.03	19.12	18.99	19.10	505,808	-0.10(-0.54%)
Mar 14, 2016	19.20	19.26	19.15	19.20	3,470,201	-0.05(-0.25%)
Mar 11, 2016	19.11	19.26	19.09	19.25	1,870,076	+0.57(+3.05%)
Mar 10, 2016	18.93	19.06	18.51	18.68	4,697,122	+0.04(+0.21%)
Mar 09, 2016	18.66	18.69	18.59	18.64	3,203,415	+0.09(+0.51%)
Mar 08, 2016	18.69	18.70	18.52	18.55	1,289,870	-0.17(-0.93%)
Mar 07, 2016	18.48	18.76	18.47	18.72	1,490,246	+0.01(+0.04%)
Mar 04, 2016	18.76	18.78	18.70	18.71	993,602	+0.10(+0.55%)
Mar 03, 2016	18.40	18.63	18.40	18.61	1,351,659	+0.20(+1.08%)
Mar 02, 2016	18.28	18.43	18.22	18.41	1,785,808	-0.02(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.